| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2007 | INR | 11.56 | 12.39 | 11.56 | 11.8 | 11.8 | +0.05 (+0.43%) | 7,600 |
| 25 Jun 2007 | INR | 11.71 | 11.9 | 11.71 | 11.75 | 11.75 | -0.08 (-0.68%) | 1,835 |
| 22 Jun 2007 | INR | 11.61 | 11.84 | 11.61 | 11.83 | 11.83 | +0.25 (+2.16%) | 1,500 |
| 21 Jun 2007 | INR | 11.87 | 11.89 | 11.55 | 11.58 | 11.58 | -0.11 (-0.94%) | 6,690 |
| 20 Jun 2007 | INR | 11.91 | 12.04 | 11.65 | 11.69 | 11.69 | -0.12 (-1.02%) | 4,980 |
| 19 Jun 2007 | INR | 11.99 | 12 | 11.76 | 11.81 | 11.81 | -0.06 (-0.51%) | 5,151 |
| 18 Jun 2007 | INR | 11.95 | 11.95 | 11.81 | 11.87 | 11.87 | -0.1 (-0.84%) | 1,750 |
| 15 Jun 2007 | INR | 11.89 | 12 | 11.67 | 11.97 | 11.97 | +0.32 (+2.75%) | 6,624 |
| 14 Jun 2007 | INR | 11.73 | 12.07 | 11.5 | 11.65 | 11.65 | -0.05 (-0.43%) | 9,870 |
| 13 Jun 2007 | INR | 12.17 | 12.17 | 11.6 | 11.7 | 11.7 | -0.09 (-0.76%) | 3,110 |
| 12 Jun 2007 | INR | 11.8 | 11.8 | 11.61 | 11.79 | 11.79 | -0.12 (-1.01%) | 5,074 |
| 11 Jun 2007 | INR | 12.06 | 12.22 | 11.91 | 11.91 | 11.91 | 0.0 (0.0%) | 8,325 |
| 8 Jun 2007 | INR | 12.19 | 12.19 | 11.8 | 11.91 | 11.91 | -0.02 (-0.17%) | 6,535 |
| 7 Jun 2007 | INR | 12.79 | 12.79 | 11.92 | 11.93 | 11.93 | -0.08 (-0.67%) | 8,337 |
| 6 Jun 2007 | INR | 12.25 | 12.29 | 12 | 12.01 | 12.01 | -0.1 (-0.83%) | 9,625 |
| 5 Jun 2007 | INR | 12.16 | 12.39 | 12.06 | 12.11 | 12.11 | -0.12 (-0.98%) | 3,740 |
| 4 Jun 2007 | INR | 12.32 | 12.39 | 12.08 | 12.23 | 12.23 | +0.01 (+0.08%) | 6,575 |
| 31 May 2007 | INR | 12.5 | 12.5 | 12.11 | 12.22 | 12.22 | 0.0 (0.0%) | 2,025 |
| 30 May 2007 | INR | 12.48 | 12.5 | 12.22 | 12.22 | 12.22 | -0.02 (-0.16%) | 6,240 |
| 29 May 2007 | INR | 12.55 | 12.67 | 12.2 | 12.24 | 12.24 | -0.21 (-1.69%) | 10,947 |
| 28 May 2007 | INR | 12.75 | 12.75 | 12.21 | 12.45 | 12.45 | 0.0 (0.0%) | 10,735 |
| 25 May 2007 | INR | 12.2 | 12.72 | 12.2 | 12.45 | 12.45 | +0.15 (+1.22%) | 7,711 |
| 24 May 2007 | INR | 12.38 | 12.59 | 12.2 | 12.3 | 12.3 | -0.07 (-0.57%) | 17,805 |
| 23 May 2007 | INR | 12.84 | 12.84 | 12.28 | 12.37 | 12.37 | -0.47 (-3.66%) | 16,971 |
| 22 May 2007 | INR | 13 | 13 | 12.66 | 12.84 | 12.84 | -0.07 (-0.54%) | 7,317 |
| 21 May 2007 | INR | 13.1 | 13.1 | 12.9 | 12.91 | 12.91 | -0.23 (-1.75%) | 6,675 |
| 18 May 2007 | INR | 13.29 | 13.29 | 12.96 | 13.14 | 13.14 | +0.09 (+0.69%) | 10,668 |
| 17 May 2007 | INR | 13.05 | 13.19 | 13.02 | 13.05 | 13.05 | +0.05 (+0.38%) | 3,600 |
| 16 May 2007 | INR | 13.1 | 13.3 | 13 | 13 | 13 | -0.15 (-1.14%) | 6,578 |
| 15 May 2007 | INR | 13.1 | 13.4 | 13.1 | 13.15 | 13.15 | -0.3 (-2.23%) | 11,452 |
